KissMeData/094970/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200000	222616400	5320	5320	5320	5320	267
3	20240719	195900	222616400	5320	5320	5320	5320	0
4	20240719	195800	222616400	5320	5320	5320	5320	0
5	20240719	195700	222616400	5320	5320	5320	5320	0
6	20240719	195600	222616400	5320	5320	5320	5320	0
7	20240719	195500	222616400	5320	5320	5320	5320	0
8	20240719	195400	222616400	5320	5320	5320	5320	0
9	20240719	195300	222616400	5320	5320	5320	5320	0
10	20240719	195200	222616400	5320	5320	5320	5320	0
11	20240719	195100	222616400	5320	5320	5320	5320	0
12	20240719	195000	222616400	5320	5320	5320	5320	0
13	20240719	194900	222616400	5320	5320	5320	5320	0
14	20240719	194800	222616400	5320	5320	5320	5320	0
15	20240719	194700	222616400	5320	5320	5320	5320	0
16	20240719	194600	222616400	5320	5320	5320	5320	0
17	20240719	194500	222616400	5320	5320	5320	5320	0
18	20240719	194400	222616400	5320	5320	5320	5320	0
19	20240719	194300	222616400	5320	5320	5320	5320	0
20	20240719	194200	222616400	5320	5320	5320	5320	0
21	20240719	194100	222616400	5320	5320	5320	5320	0
22	20240719	194000	222616400	5320	5320	5320	5320	0
23	20240719	193900	222616400	5320	5320	5320	5320	0
24	20240719	193800	222616400	5320	5320	5320	5320	0
25	20240719	193700	222616400	5320	5320	5320	5320	0
26	20240719	193600	222616400	5320	5320	5320	5320	0
27	20240719	193500	222616400	5320	5320	5320	5320	0
28	20240719	193400	222616400	5320	5320	5320	5320	0
29	20240719	193300	222616400	5320	5320	5320	5320	0
30	20240719	193200	222616400	5320	5320	5320	5320	0
31	20240719	193100	222616400	5320	5320	5320	5320	0
32	20240719	193000	222616400	5320	5320	5320	5320	267
33	20240719	192900	222616400	5320	5320	5320	5320	0
34	20240719	192800	222616400	5320	5320	5320	5320	0
35	20240719	192700	222616400	5320	5320	5320	5320	0
36	20240719	192600	222616400	5320	5320	5320	5320	0
37	20240719	192500	222616400	5320	5320	5320	5320	0
38	20240719	192400	222616400	5320	5320	5320	5320	0
39	20240719	192300	222616400	5320	5320	5320	5320	0
40	20240719	192200	222616400	5320	5320	5320	5320	0
41	20240719	192100	222616400	5320	5320	5320	5320	0
42	20240719	192000	222616400	5320	5320	5320	5320	0
43	20240719	191900	222616400	5320	5320	5320	5320	0
44	20240719	191800	222616400	5320	5320	5320	5320	0
45	20240719	191700	222616400	5320	5320	5320	5320	0
46	20240719	191600	222616400	5320	5320	5320	5320	0
47	20240719	191500	222616400	5320	5320	5320	5320	0
48	20240719	191400	222616400	5320	5320	5320	5320	0
49	20240719	191300	222616400	5320	5320	5320	5320	0
50	20240719	191200	222616400	5320	5320	5320	5320	0
51	20240719	191100	222616400	5320	5320	5320	5320	0
52	20240719	191000	222616400	5320	5320	5320	5320	0
53	20240719	190900	222616400	5320	5320	5320	5320	0
54	20240719	190800	222616400	5320	5320	5320	5320	0
55	20240719	190700	222616400	5320	5320	5320	5320	0
56	20240719	190600	222616400	5320	5320	5320	5320	0
57	20240719	190500	222616400	5320	5320	5320	5320	0
58	20240719	190400	222616400	5320	5320	5320	5320	0
59	20240719	190300	222616400	5320	5320	5320	5320	0
60	20240719	190200	222616400	5320	5320	5320	5320	0
61	20240719	190100	222616400	5320	5320	5320	5320	0
62	20240719	190000	222616400	5320	5320	5320	5320	267
63	20240719	185900	222616400	5320	5320	5320	5320	0
64	20240719	185800	222616400	5320	5320	5320	5320	0
65	20240719	185700	222616400	5320	5320	5320	5320	0
66	20240719	185600	222616400	5320	5320	5320	5320	0
67	20240719	185500	222616400	5320	5320	5320	5320	0
68	20240719	185400	222616400	5320	5320	5320	5320	0
69	20240719	185300	222616400	5320	5320	5320	5320	0
70	20240719	185200	222616400	5320	5320	5320	5320	0
71	20240719	185100	222616400	5320	5320	5320	5320	0
72	20240719	185000	222616400	5320	5320	5320	5320	0
73	20240719	184900	222616400	5320	5320	5320	5320	0
74	20240719	184800	222616400	5320	5320	5320	5320	0
75	20240719	184700	222616400	5320	5320	5320	5320	0
76	20240719	184600	222616400	5320	5320	5320	5320	0
77	20240719	184500	222616400	5320	5320	5320	5320	0
78	20240719	184400	222616400	5320	5320	5320	5320	0
79	20240719	184300	222616400	5320	5320	5320	5320	0
80	20240719	184200	222616400	5320	5320	5320	5320	0
81	20240719	184100	222616400	5320	5320	5320	5320	0
82	20240719	184000	222616400	5320	5320	5320	5320	0
83	20240719	183900	222616400	5320	5320	5320	5320	0
84	20240719	183800	222616400	5320	5320	5320	5320	0
85	20240719	183700	222616400	5320	5320	5320	5320	0
86	20240719	183600	222616400	5320	5320	5320	5320	0
87	20240719	183500	222616400	5320	5320	5320	5320	0
88	20240719	183400	222616400	5320	5320	5320	5320	0
89	20240719	183300	222616400	5320	5320	5320	5320	0
90	20240719	183200	222616400	5320	5320	5320	5320	0
91	20240719	183100	222616400	5320	5320	5320	5320	0
92	20240719	183000	222616400	5320	5320	5320	5320	267
93	20240719	182900	222616400	5320	5320	5320	5320	0
94	20240719	182800	222616400	5320	5320	5320	5320	0
95	20240719	182700	222616400	5320	5320	5320	5320	0
96	20240719	182600	222616400	5320	5320	5320	5320	0
97	20240719	182500	222616400	5320	5320	5320	5320	0
98	20240719	182400	222616400	5320	5320	5320	5320	0
99	20240719	182300	222616400	5320	5320	5320	5320	0
100	20240719	182200	222616400	5320	5320	5320	5320	0
101	20240719	182100	222616400	5320	5320	5320	5320	0
102	20240719	182000	222616400	5320	5320	5320	5320	0
103	20240719	181900	222616400	5320	5320	5320	5320	0
104	20240719	181800	222616400	5320	5320	5320	5320	0
105	20240719	181700	222616400	5320	5320	5320	5320	0
106	20240719	181600	222616400	5320	5320	5320	5320	0
107	20240719	181500	222616400	5320	5320	5320	5320	0
108	20240719	181400	222616400	5320	5320	5320	5320	0
109	20240719	181300	222616400	5320	5320	5320	5320	0
110	20240719	181200	222616400	5320	5320	5320	5320	0
111	20240719	181100	222616400	5320	5320	5320	5320	0
112	20240719	181000	222616400	5320	5320	5320	5320	0
113	20240719	180900	222616400	5320	5320	5320	5320	0
114	20240719	180800	222616400	5320	5320	5320	5320	0
115	20240719	180700	222616400	5320	5320	5320	5320	0
116	20240719	180600	222616400	5320	5320	5320	5320	0
117	20240719	180500	222616400	5320	5320	5320	5320	0
118	20240719	180400	222616400	5320	5320	5320	5320	0
119	20240719	180300	222616400	5320	5320	5320	5320	0
120	20240719	180200	222616400	5320	5320	5320	5320	0
121	20240719	180100	222616400	5320	5320	5320	5320	0
122	20240719	180000	222616400	5320	5320	5320	5320	267
123	20240719	175900	222616400	5320	5320	5320	5320	0
124	20240719	175800	222616400	5320	5320	5320	5320	0
125	20240719	175700	222616400	5320	5320	5320	5320	0
126	20240719	175600	222616400	5320	5320	5320	5320	0
127	20240719	175500	222616400	5320	5320	5320	5320	0
128	20240719	175400	222616400	5320	5320	5320	5320	0
129	20240719	175300	222616400	5320	5320	5320	5320	0
130	20240719	175200	222616400	5320	5320	5320	5320	0
131	20240719	175100	222616400	5320	5320	5320	5320	0
132	20240719	175000	222616400	5320	5320	5320	5320	0
133	20240719	174900	222616400	5320	5320	5320	5320	0
134	20240719	174800	222616400	5320	5320	5320	5320	0
135	20240719	174700	222616400	5320	5320	5320	5320	0
136	20240719	174600	222616400	5320	5320	5320	5320	0
137	20240719	174500	222616400	5320	5320	5320	5320	0
138	20240719	174400	222616400	5320	5320	5320	5320	0
139	20240719	174300	222616400	5320	5320	5320	5320	0
140	20240719	174200	222616400	5320	5320	5320	5320	0
141	20240719	174100	222616400	5320	5320	5320	5320	0
142	20240719	174000	222616400	5320	5320	5320	5320	0
143	20240719	173900	222616400	5320	5320	5320	5320	0
144	20240719	173800	222616400	5320	5320	5320	5320	0
145	20240719	173700	222616400	5320	5320	5320	5320	0
146	20240719	173600	222616400	5320	5320	5320	5320	0
147	20240719	173500	222616400	5320	5320	5320	5320	0
148	20240719	173400	222616400	5320	5320	5320	5320	0
149	20240719	173300	222616400	5320	5320	5320	5320	0
150	20240719	173200	222616400	5320	5320	5320	5320	0
151	20240719	173100	222616400	5320	5320	5320	5320	0
152	20240719	173000	222616400	5320	5320	5320	5320	267
153	20240719	172900	222616400	5320	5320	5320	5320	0
154	20240719	172800	222616400	5320	5320	5320	5320	0
155	20240719	172700	222616400	5320	5320	5320	5320	0
156	20240719	172600	222616400	5320	5320	5320	5320	0
157	20240719	172500	222616400	5320	5320	5320	5320	0
158	20240719	172400	222616400	5320	5320	5320	5320	0
159	20240719	172300	222616400	5320	5320	5320	5320	0
160	20240719	172200	222616400	5320	5320	5320	5320	0
161	20240719	172100	222616400	5320	5320	5320	5320	0
162	20240719	172000	222616400	5320	5320	5320	5320	0
163	20240719	171900	222616400	5320	5320	5320	5320	0
164	20240719	171800	222616400	5320	5320	5320	5320	0
165	20240719	171700	222616400	5320	5320	5320	5320	0
166	20240719	171600	222616400	5320	5320	5320	5320	0
167	20240719	171500	222616400	5320	5320	5320	5320	0
168	20240719	171400	222616400	5320	5320	5320	5320	0
169	20240719	171300	222616400	5320	5320	5320	5320	0
170	20240719	171200	222616400	5320	5320	5320	5320	0
171	20240719	171100	222616400	5320	5320	5320	5320	0
172	20240719	171000	222616400	5320	5320	5320	5320	0
173	20240719	170900	222616400	5320	5320	5320	5320	0
174	20240719	170800	222616400	5320	5320	5320	5320	0
175	20240719	170700	222616400	5320	5320	5320	5320	0
176	20240719	170600	222616400	5320	5320	5320	5320	0
177	20240719	170500	222616400	5320	5320	5320	5320	0
178	20240719	170400	222616400	5320	5320	5320	5320	0
179	20240719	170300	222616400	5320	5320	5320	5320	0
180	20240719	170200	222616400	5320	5320	5320	5320	0
181	20240719	170100	222616400	5320	5320	5320	5320	0
182	20240719	170000	222616400	5320	5320	5320	5320	267
183	20240719	165900	222616400	5320	5320	5320	5320	0
184	20240719	165800	222616400	5320	5320	5320	5320	0
185	20240719	165700	222616400	5320	5320	5320	5320	0
186	20240719	165600	222616400	5320	5320	5320	5320	0
187	20240719	165500	222616400	5320	5320	5320	5320	0
188	20240719	165400	222616400	5320	5320	5320	5320	0
189	20240719	165300	222616400	5320	5320	5320	5320	0
190	20240719	165200	222616400	5320	5320	5320	5320	0
191	20240719	165100	222616400	5320	5320	5320	5320	0
192	20240719	165000	222616400	5320	5320	5320	5320	0
193	20240719	164900	222616400	5320	5320	5320	5320	0
194	20240719	164800	222616400	5320	5320	5320	5320	0
195	20240719	164700	222616400	5320	5320	5320	5320	0
196	20240719	164600	222616400	5320	5320	5320	5320	0
197	20240719	164500	222616400	5320	5320	5320	5320	0
198	20240719	164400	222616400	5320	5320	5320	5320	0
199	20240719	164300	222616400	5320	5320	5320	5320	0
200	20240719	164200	222616400	5320	5320	5320	5320	0
201	20240719	164100	222616400	5320	5320	5320	5320	0
202	20240719	164000	222616400	5320	5320	5320	5320	0
203	20240719	163900	222616400	5320	5320	5320	5320	0
204	20240719	163800	222616400	5320	5320	5320	5320	0
205	20240719	163700	222616400	5320	5320	5320	5320	0
206	20240719	163600	222616400	5320	5320	5320	5320	0
207	20240719	163500	222616400	5320	5320	5320	5320	0
208	20240719	163400	222616400	5320	5320	5320	5320	0
209	20240719	163300	222616400	5320	5320	5320	5320	0
210	20240719	163200	222616400	5320	5320	5320	5320	0
211	20240719	163100	222616400	5320	5320	5320	5320	0
212	20240719	163000	222616400	5320	5320	5320	5320	267
213	20240719	162900	222616400	5320	5320	5320	5320	0
214	20240719	162800	222616400	5320	5320	5320	5320	0
215	20240719	162700	222616400	5320	5320	5320	5320	0
216	20240719	162600	222616400	5320	5320	5320	5320	0
217	20240719	162500	222616400	5320	5320	5320	5320	0
218	20240719	162400	222616400	5320	5320	5320	5320	0
219	20240719	162300	222616400	5320	5320	5320	5320	0
220	20240719	162200	222616400	5320	5320	5320	5320	0
221	20240719	162100	222616400	5320	5320	5320	5320	0
222	20240719	162000	222616400	5320	5320	5320	5320	0
223	20240719	161900	222616400	5320	5320	5320	5320	0
224	20240719	161800	222616400	5320	5320	5320	5320	0
225	20240719	161700	222616400	5320	5320	5320	5320	0
226	20240719	161600	222616400	5320	5320	5320	5320	0
227	20240719	161500	222616400	5320	5320	5320	5320	0
228	20240719	161400	222616400	5320	5320	5320	5320	0
229	20240719	161300	222616400	5320	5320	5320	5320	0
230	20240719	161200	222616400	5320	5320	5320	5320	0
231	20240719	161100	222616400	5320	5320	5320	5320	0
232	20240719	161000	222616400	5320	5320	5320	5320	0
233	20240719	160900	222616400	5320	5320	5320	5320	0
234	20240719	160800	222616400	5320	5320	5320	5320	0
235	20240719	160700	222616400	5320	5320	5320	5320	0
236	20240719	160600	222616400	5320	5320	5320	5320	0
237	20240719	160500	222616400	5320	5320	5320	5320	0
238	20240719	160400	222616400	5320	5320	5320	5320	0
239	20240719	160300	222616400	5320	5320	5320	5320	0
240	20240719	160200	222616400	5320	5320	5320	5320	0
241	20240719	160100	222616400	5320	5320	5320	5320	0
242	20240719	160000	222616400	5320	5320	5320	5320	267
243	20240719	155900	222616400	5320	5320	5320	5320	0
244	20240719	155800	222616400	5320	5320	5320	5320	0
245	20240719	155700	222616400	5320	5320	5320	5320	0
246	20240719	155600	222616400	5320	5320	5320	5320	0
247	20240719	155500	222616400	5320	5320	5320	5320	0
248	20240719	155400	222616400	5320	5320	5320	5320	0
249	20240719	155300	222616400	5320	5320	5320	5320	0
250	20240719	155200	222616400	5320	5320	5320	5320	0
251	20240719	155100	222616400	5320	5320	5320	5320	0
252	20240719	155000	222616400	5320	5320	5320	5320	0
253	20240719	154900	222616400	5320	5320	5320	5320	0
254	20240719	154800	222616400	5320	5320	5320	5320	0
255	20240719	154700	222616400	5320	5320	5320	5320	0
256	20240719	154600	222616400	5320	5320	5320	5320	0
257	20240719	154500	222616400	5320	5320	5320	5320	0
258	20240719	154400	222616400	5320	5320	5320	5320	0
259	20240719	154300	222616400	5320	5320	5320	5320	0
260	20240719	154200	222616400	5320	5320	5320	5320	0
261	20240719	154100	222616400	5320	5320	5320	5320	0
262	20240719	154000	222616400	5320	5320	5320	5320	0
263	20240719	153900	222616400	5320	5320	5320	5320	0
264	20240719	153800	222616400	5320	5320	5320	5320	0
265	20240719	153700	222616400	5320	5320	5320	5320	0
266	20240719	153600	222616400	5320	5320	5320	5320	0
267	20240719	153500	222616400	5320	5320	5320	5320	0
268	20240719	153400	222616400	5320	5320	5320	5320	0
269	20240719	153300	222616400	5320	5320	5320	5320	0
270	20240719	153200	222616400	5320	5320	5320	5320	0
271	20240719	153100	222616400	5320	5320	5320	5320	0
272	20240719	153000	222616400	5320	5320	5320	5320	534
273	20240719	152900	221195960	5250	5250	5250	5250	0
274	20240719	152800	221195960	5250	5250	5250	5250	0
275	20240719	152700	221195960	5250	5250	5250	5250	0
276	20240719	152600	221195960	5250	5250	5250	5250	0
277	20240719	152500	221195960	5250	5250	5250	5250	0
278	20240719	152400	221195960	5250	5250	5250	5250	0
279	20240719	152300	221195960	5250	5250	5250	5250	0
280	20240719	152200	221195960	5250	5250	5250	5250	0
281	20240719	152100	221195960	5250	5250	5250	5250	0
282	20240719	152000	221195960	5250	5250	5250	5250	0
283	20240719	151900	221195960	5250	5250	5250	5250	14
284	20240719	151800	221122460	5260	5310	5310	5240	415
285	20240719	151700	218922270	5310	5310	5310	5310	170
286	20240719	151600	218019570	5310	5310	5310	5310	0
287	20240719	151500	218019570	5310	5330	5330	5310	1173
288	20240719	151400	211773960	5330	5330	5330	5330	0
289	20240719	151300	211773960	5330	5330	5330	5330	1
290	20240719	151200	211768630	5330	5320	5330	5320	940
291	20240719	151100	206758810	5310	5300	5310	5300	1106
292	20240719	151000	200895380	5300	5300	5300	5300	0
293	20240719	150900	200895380	5300	5290	5300	5290	1405
294	20240719	150800	193459060	5300	5300	5300	5300	6
295	20240719	150700	193427260	5300	5300	5300	5290	15
296	20240719	150600	193347830	5300	5250	5300	5250	757
297	20240719	150500	189354420	5250	5250	5250	5250	86
298	20240719	150400	188902920	5250	5250	5250	5250	0
299	20240719	150300	188902920	5250	5250	5250	5250	0
300	20240719	150200	188902920	5250	5250	5250	5250	100
301	20240719	150100	188377920	5250	5250	5250	5250	0
302	20240719	150000	188377920	5250	5250	5250	5250	0
303	20240719	145900	188377920	5250	5250	5250	5250	44
304	20240719	145800	188146920	5250	5250	5250	5250	0
305	20240719	145700	188146920	5250	5250	5250	5250	0
306	20240719	145600	188146920	5250	5250	5250	5250	0
307	20240719	145500	188146920	5250	5250	5250	5250	128
308	20240719	145400	187474920	5270	5270	5270	5270	0
309	20240719	145300	187474920	5270	5270	5270	5270	0
310	20240719	145200	187474920	5270	5270	5270	5270	0
311	20240719	145100	187474920	5270	5270	5270	5270	0
312	20240719	145000	187474920	5270	5270	5270	5270	0
313	20240719	144900	187474920	5270	5270	5270	5270	0
314	20240719	144800	187474920	5270	5270	5270	5270	2
315	20240719	144700	187464380	5270	5270	5270	5270	0
316	20240719	144600	187464380	5270	5270	5270	5270	201
317	20240719	144500	186405110	5270	5270	5270	5270	10
318	20240719	144400	186352410	5260	5260	5260	5260	100
319	20240719	144300	185826410	5250	5260	5260	5250	50
320	20240719	144200	185563880	5260	5260	5260	5260	0
321	20240719	144100	185563880	5260	5260	5260	5260	0
322	20240719	144000	185563880	5260	5260	5260	5260	98
323	20240719	143900	185048400	5260	5260	5260	5260	0
324	20240719	143800	185048400	5260	5260	5260	5260	0
325	20240719	143700	185048400	5260	5260	5260	5260	0
326	20240719	143600	185048400	5260	5260	5260	5260	0
327	20240719	143500	185048400	5260	5260	5260	5260	0
328	20240719	143400	185048400	5260	5260	5260	5260	0
329	20240719	143300	185048400	5260	5260	5260	5260	0
330	20240719	143200	185048400	5260	5260	5260	5260	0
331	20240719	143100	185048400	5260	5260	5260	5260	0
332	20240719	143000	185048400	5260	5260	5260	5260	0
333	20240719	142900	185048400	5260	5260	5260	5260	0
334	20240719	142800	185048400	5260	5260	5260	5260	0
335	20240719	142700	185048400	5260	5260	5260	5260	0
336	20240719	142600	185048400	5260	5260	5260	5260	15
337	20240719	142500	184969500	5260	5260	5260	5260	25
338	20240719	142400	184838000	5280	5280	5280	5280	0
339	20240719	142300	184838000	5280	5270	5280	5270	270
340	20240719	142200	183412500	5260	5260	5260	5260	110
341	20240719	142100	182833900	5260	5260	5260	5260	0
342	20240719	142000	182833900	5260	5260	5260	5260	0
343	20240719	141900	182833900	5260	5260	5260	5260	30
344	20240719	141800	182676100	5260	5260	5260	5260	6
345	20240719	141700	182644540	5280	5280	5280	5280	0
346	20240719	141600	182644540	5280	5270	5280	5270	121
347	20240719	141500	182006760	5280	5280	5280	5280	0
348	20240719	141400	182006760	5280	5280	5280	5280	7
349	20240719	141300	181969800	5270	5270	5270	5270	0
350	20240719	141200	181969800	5270	5270	5270	5270	0
351	20240719	141100	181969800	5270	5280	5280	5270	23
352	20240719	141000	181848410	5270	5270	5270	5270	188
353	20240719	140900	180857650	5270	5270	5270	5270	0
354	20240719	140800	180857650	5270	5270	5270	5270	2
355	20240719	140700	180847110	5270	5270	5270	5270	197
356	20240719	140600	179808920	5270	5270	5270	5270	10
357	20240719	140500	179756220	5280	5280	5280	5280	14
358	20240719	140400	179682300	5280	5280	5280	5280	136
359	20240719	140300	178964220	5280	5280	5280	5280	0
360	20240719	140200	178964220	5280	5280	5280	5280	0
361	20240719	140100	178964220	5280	5280	5280	5280	0
362	20240719	140000	178964220	5280	5280	5280	5280	190
363	20240719	135900	177961020	5280	5280	5280	5280	0
364	20240719	135800	177961020	5280	5280	5280	5280	0
365	20240719	135700	177961020	5280	5270	5280	5270	5
366	20240719	135600	177934640	5270	5270	5270	5270	0
367	20240719	135500	177934640	5270	5270	5270	5270	0
368	20240719	135400	177934640	5270	5270	5270	5270	0
369	20240719	135300	177934640	5270	5270	5270	5270	7
370	20240719	135200	177897750	5270	5270	5270	5270	0
371	20240719	135100	177897750	5270	5270	5270	5270	0
372	20240719	135000	177897750	5270	5270	5270	5270	0
373	20240719	134900	177897750	5270	5270	5270	5270	2
374	20240719	134800	177887210	5270	5270	5270	5270	0
375	20240719	134700	177887210	5270	5270	5270	5270	0
376	20240719	134600	177887210	5270	5270	5270	5270	12
377	20240719	134500	177823970	5270	5270	5270	5270	0
378	20240719	134400	177823970	5270	5270	5270	5270	0
379	20240719	134300	177823970	5270	5270	5270	5270	0
380	20240719	134200	177823970	5270	5270	5270	5270	5
381	20240719	134100	177797620	5270	5260	5270	5260	393
382	20240719	134000	175726860	5260	5260	5260	5260	174
383	20240719	133900	174811620	5260	5260	5260	5260	0
384	20240719	133800	174811620	5260	5260	5260	5260	0
385	20240719	133700	174811620	5260	5260	5260	5260	18
386	20240719	133600	174716940	5260	5260	5260	5260	0
387	20240719	133500	174716940	5260	5250	5260	5250	68
388	20240719	133400	174359440	5250	5250	5250	5250	0
389	20240719	133300	174359440	5250	5250	5250	5250	0
390	20240719	133200	174359440	5250	5250	5250	5250	0
391	20240719	133100	174359440	5250	5250	5250	5250	0
392	20240719	133000	174359440	5250	5250	5250	5250	330
393	20240719	132900	172626940	5250	5250	5250	5250	0
394	20240719	132800	172626940	5250	5250	5250	5250	0
395	20240719	132700	172626940	5250	5250	5250	5250	170
396	20240719	132600	171734440	5250	5250	5250	5250	14
397	20240719	132500	171660940	5250	5250	5250	5250	0
398	20240719	132400	171660940	5250	5250	5250	5250	0
399	20240719	132300	171660940	5250	5250	5250	5250	0
400	20240719	132200	171660940	5250	5230	5250	5230	209
401	20240719	132100	170564000	5240	5240	5240	5240	0
402	20240719	132000	170564000	5240	5240	5240	5240	0
403	20240719	131900	170564000	5240	5240	5240	5240	0
404	20240719	131800	170564000	5240	5240	5240	5240	0
405	20240719	131700	170564000	5240	5240	5240	5240	0
406	20240719	131600	170564000	5240	5240	5240	5240	0
407	20240719	131500	170564000	5240	5240	5240	5240	0
408	20240719	131400	170564000	5240	5240	5240	5240	0
409	20240719	131300	170564000	5240	5240	5240	5240	0
410	20240719	131200	170564000	5240	5240	5240	5240	0
411	20240719	131100	170564000	5240	5240	5240	5240	47
412	20240719	131000	170317720	5240	5240	5240	5240	0
413	20240719	130900	170317720	5240	5240	5240	5240	0
414	20240719	130800	170317720	5240	5240	5240	5240	63
415	20240719	130700	169987600	5240	5240	5240	5240	0
416	20240719	130600	169987600	5240	5240	5240	5240	0
417	20240719	130500	169987600	5240	5240	5240	5240	0
418	20240719	130400	169987600	5240	5240	5240	5240	0
419	20240719	130300	169987600	5240	5240	5240	5240	200
420	20240719	130200	168939600	5250	5250	5250	5250	0
421	20240719	130100	168939600	5250	5250	5250	5250	250
422	20240719	130000	167627100	5220	5220	5220	5220	1
423	20240719	125900	167621880	5250	5250	5250	5250	0
424	20240719	125800	167621880	5250	5250	5250	5250	0
425	20240719	125700	167621880	5250	5250	5250	5250	35
426	20240719	125600	167438130	5250	5250	5250	5250	0
427	20240719	125500	167438130	5250	5250	5250	5250	74
428	20240719	125400	167049630	5220	5250	5250	5220	564
429	20240719	125300	164090810	5250	5250	5250	5250	0
430	20240719	125200	164090810	5250	5260	5260	5250	835
431	20240719	125100	159706540	5260	5260	5260	5260	210
432	20240719	125000	158601940	5260	5260	5260	5260	0
433	20240719	124900	158601940	5260	5260	5260	5260	5
434	20240719	124800	158575640	5260	5260	5260	5260	0
435	20240719	124700	158575640	5260	5260	5260	5260	430
436	20240719	124600	156313840	5260	5260	5260	5260	0
437	20240719	124500	156313840	5260	5260	5260	5260	0
438	20240719	124400	156313840	5260	5260	5260	5260	525
439	20240719	124300	153552340	5260	5260	5260	5260	0
440	20240719	124200	153552340	5260	5260	5260	5260	1
441	20240719	124100	153547080	5260	5260	5260	5260	40
442	20240719	124000	153336680	5260	5260	5260	5260	360
443	20240719	123900	151443080	5260	5260	5260	5260	0
444	20240719	123800	151443080	5260	5260	5260	5260	0
445	20240719	123700	151443080	5260	5260	5260	5260	0
446	20240719	123600	151443080	5260	5260	5260	5260	0
447	20240719	123500	151443080	5260	5260	5260	5260	18
448	20240719	123400	151348400	5260	5260	5260	5260	199
449	20240719	123300	150301660	5260	5260	5260	5260	3
450	20240719	123200	150285880	5260	5270	5280	5260	84
451	20240719	123100	149843220	5270	5230	5270	5230	768
452	20240719	123000	145804060	5230	5230	5230	5230	178
453	20240719	122900	144873120	5220	5220	5220	5220	0
454	20240719	122800	144873120	5220	5220	5220	5220	10
455	20240719	122700	144820920	5210	5210	5210	5210	70
456	20240719	122600	144456220	5190	5190	5190	5190	2
457	20240719	122500	144445840	5160	5160	5160	5160	0
458	20240719	122400	144445840	5160	5160	5160	5160	1
459	20240719	122300	144440680	5160	5160	5160	5160	0
460	20240719	122200	144440680	5160	5160	5160	5160	0
461	20240719	122100	144440680	5160	5160	5160	5160	0
462	20240719	122000	144440680	5160	5180	5180	5160	1000
463	20240719	121900	139272620	5210	5210	5210	5210	0
464	20240719	121800	139272620	5210	5210	5210	5210	0
465	20240719	121700	139272620	5210	5210	5210	5210	0
466	20240719	121600	139272620	5210	5210	5210	5210	0
467	20240719	121500	139272620	5210	5210	5210	5210	0
468	20240719	121400	139272620	5210	5210	5210	5210	0
469	20240719	121300	139272620	5210	5210	5210	5210	0
470	20240719	121200	139272620	5210	5210	5210	5210	0
471	20240719	121100	139272620	5210	5210	5210	5210	0
472	20240719	121000	139272620	5210	5210	5210	5210	0
473	20240719	120900	139272620	5210	5210	5210	5210	0
474	20240719	120800	139272620	5210	5210	5210	5210	0
475	20240719	120700	139272620	5210	5210	5210	5210	0
476	20240719	120600	139272620	5210	5210	5210	5210	0
477	20240719	120500	139272620	5210	5210	5210	5210	0
478	20240719	120400	139272620	5210	5210	5210	5210	0
479	20240719	120300	139272620	5210	5210	5210	5210	0
480	20240719	120200	139272620	5210	5210	5210	5210	0
481	20240719	120100	139272620	5210	5210	5210	5210	150
482	20240719	120000	138491120	5210	5210	5210	5210	0
483	20240719	115900	138491120	5210	5210	5210	5210	0
484	20240719	115800	138491120	5210	5200	5210	5200	130
485	20240719	115700	137815020	5200	5200	5200	5200	0
486	20240719	115600	137815020	5200	5200	5200	5200	0
487	20240719	115500	137815020	5200	5200	5200	5200	0
488	20240719	115400	137815020	5200	5200	5200	5200	0
489	20240719	115300	137815020	5200	5200	5200	5200	170
490	20240719	115200	136931020	5200	5200	5200	5200	210
491	20240719	115100	135839020	5200	5200	5200	5200	320
492	20240719	115000	134175020	5190	5190	5190	5190	14
493	20240719	114900	134102360	5160	5160	5160	5160	0
494	20240719	114800	134102360	5160	5160	5160	5160	10
495	20240719	114700	134050760	5190	5190	5190	5190	0
496	20240719	114600	134050760	5190	5180	5190	5180	294
497	20240719	114500	132525280	5180	5180	5180	5180	0
498	20240719	114400	132525280	5180	5180	5180	5180	2
499	20240719	114300	132514920	5180	5180	5180	5180	0
500	20240719	114200	132514920	5180	5180	5180	5180	0
501	20240719	114100	132514920	5180	5180	5180	5180	0
502	20240719	114000	132514920	5180	5180	5180	5180	0
503	20240719	113900	132514920	5180	5180	5180	5180	0
504	20240719	113800	132514920	5180	5180	5180	5180	0
505	20240719	113700	132514920	5180	5180	5180	5180	0
506	20240719	113600	132514920	5180	5180	5180	5180	0
507	20240719	113500	132514920	5180	5180	5180	5180	0
508	20240719	113400	132514920	5180	5180	5180	5180	0
509	20240719	113300	132514920	5180	5180	5180	5180	0
510	20240719	113200	132514920	5180	5180	5180	5180	0
511	20240719	113100	132514920	5180	5180	5180	5180	0
512	20240719	113000	132514920	5180	5180	5180	5180	1
513	20240719	112900	132509740	5180	5180	5180	5180	0
514	20240719	112800	132509740	5180	5180	5180	5180	5
515	20240719	112700	132483840	5170	5170	5170	5170	0
516	20240719	112600	132483840	5170	5170	5170	5170	51
517	20240719	112500	132220170	5180	5180	5180	5180	0
518	20240719	112400	132220170	5180	5180	5180	5180	0
519	20240719	112300	132220170	5180	5180	5180	5180	0
520	20240719	112200	132220170	5180	5180	5180	5180	0
521	20240719	112100	132220170	5180	5180	5180	5180	0
522	20240719	112000	132220170	5180	5180	5180	5180	0
523	20240719	111900	132220170	5180	5180	5180	5180	0
524	20240719	111800	132220170	5180	5180	5180	5180	0
525	20240719	111700	132220170	5180	5180	5180	5180	0
526	20240719	111600	132220170	5180	5180	5180	5180	0
527	20240719	111500	132220170	5180	5180	5180	5180	0
528	20240719	111400	132220170	5180	5180	5180	5180	0
529	20240719	111300	132220170	5180	5180	5180	5180	5
530	20240719	111200	132194270	5150	5150	5150	5150	0
531	20240719	111100	132194270	5150	5150	5150	5150	0
532	20240719	111000	132194270	5150	5150	5150	5150	0
533	20240719	110900	132194270	5150	5150	5150	5150	0
534	20240719	110800	132194270	5150	5150	5150	5150	0
535	20240719	110700	132194270	5150	5150	5150	5150	800
536	20240719	110600	128074270	5150	5150	5150	5150	0
537	20240719	110500	128074270	5150	5150	5150	5150	1000
538	20240719	110400	122924270	5160	5160	5160	5160	1100
539	20240719	110300	117248270	5190	5190	5190	5190	50
540	20240719	110200	116988770	5190	5190	5190	5190	0
541	20240719	110100	116988770	5190	5190	5190	5190	0
542	20240719	110000	116988770	5190	5190	5190	5190	0
543	20240719	105900	116988770	5190	5190	5190	5190	0
544	20240719	105800	116988770	5190	5190	5190	5190	0
545	20240719	105700	116988770	5190	5190	5190	5190	0
546	20240719	105600	116988770	5190	5190	5190	5190	0
547	20240719	105500	116988770	5190	5190	5190	5190	0
548	20240719	105400	116988770	5190	5190	5190	5190	0
549	20240719	105300	116988770	5190	5190	5190	5190	0
550	20240719	105200	116988770	5190	5190	5190	5190	0
551	20240719	105100	116988770	5190	5190	5190	5190	100
552	20240719	105000	116469770	5150	5150	5150	5150	0
553	20240719	104900	116469770	5150	5150	5150	5150	0
554	20240719	104800	116469770	5150	5170	5170	5150	550
555	20240719	104700	113631950	5200	5200	5200	5200	0
556	20240719	104600	113631950	5200	5200	5200	5200	0
557	20240719	104500	113631950	5200	5200	5200	5200	0
558	20240719	104400	113631950	5200	5200	5200	5200	0
559	20240719	104300	113631950	5200	5200	5200	5200	0
560	20240719	104200	113631950	5200	5200	5200	5200	0
561	20240719	104100	113631950	5200	5200	5200	5200	0
562	20240719	104000	113631950	5200	5200	5200	5200	0
563	20240719	103900	113631950	5200	5200	5200	5200	100
564	20240719	103800	113111950	5170	5170	5170	5170	1000
565	20240719	103700	107941950	5160	5170	5170	5160	1300
566	20240719	103600	101223950	5170	5170	5170	5170	0
567	20240719	103500	101223950	5170	5170	5170	5170	20
568	20240719	103400	101120550	5170	5170	5170	5170	53
569	20240719	103300	100846540	5170	5170	5170	5170	202
570	20240719	103200	99802200	5170	5170	5170	5170	501
571	20240719	103100	97212030	5170	5170	5170	5170	297
572	20240719	103000	95676540	5170	5170	5170	5170	3
573	20240719	102900	95661030	5170	5170	5170	5170	360
574	20240719	102800	93799830	5180	5180	5180	5180	0
575	20240719	102700	93799830	5180	5180	5180	5180	0
576	20240719	102600	93799830	5180	5180	5180	5180	0
577	20240719	102500	93799830	5180	5180	5180	5180	0
578	20240719	102400	93799830	5180	5200	5200	5180	264
579	20240719	102300	92430310	5180	5180	5180	5180	0
580	20240719	102200	92430310	5180	5180	5180	5180	0
581	20240719	102100	92430310	5180	5200	5200	5180	268
582	20240719	102000	91038070	5180	5180	5180	5180	1
583	20240719	101900	91032890	5190	5190	5190	5190	0
584	20240719	101800	91032890	5190	5190	5190	5190	0
585	20240719	101700	91032890	5190	5200	5200	5190	31
586	20240719	101600	90871910	5200	5200	5200	5200	0
587	20240719	101500	90871910	5200	5200	5200	5200	40
588	20240719	101400	90663910	5200	5200	5200	5200	0
589	20240719	101300	90663910	5200	5200	5200	5200	0
590	20240719	101200	90663910	5200	5190	5200	5190	338
591	20240719	101100	88907090	5190	5190	5190	5190	0
592	20240719	101000	88907090	5190	5190	5190	5190	0
593	20240719	100900	88907090	5190	5190	5190	5190	0
594	20240719	100800	88907090	5190	5190	5190	5190	0
595	20240719	100700	88907090	5190	5190	5190	5190	230
596	20240719	100600	87713390	5180	5180	5180	5180	0
597	20240719	100500	87713390	5180	5180	5180	5180	0
598	20240719	100400	87713390	5180	5180	5180	5180	22
599	20240719	100300	87599430	5200	5200	5200	5200	1
600	20240719	100200	87594230	5170	5170	5170	5170	0
601	20240719	100100	87594230	5170	5170	5170	5170	0
602	20240719	100000	87594230	5170	5180	5180	5170	63
603	20240719	095900	87268490	5190	5190	5190	5190	0
604	20240719	095800	87268490	5190	5200	5200	5190	480
605	20240719	095700	84774490	5190	5210	5210	5190	151
606	20240719	095600	83990780	5200	5200	5200	5200	0
607	20240719	095500	83990780	5200	5200	5200	5200	0
608	20240719	095400	83990780	5200	5200	5200	5200	0
609	20240719	095300	83990780	5200	5200	5200	5200	0
610	20240719	095200	83990780	5200	5200	5200	5200	10
611	20240719	095100	83938780	5200	5200	5200	5200	0
612	20240719	095000	83938780	5200	5200	5200	5200	0
613	20240719	094900	83938780	5200	5200	5200	5200	5
614	20240719	094800	83912780	5200	5200	5200	5200	0
615	20240719	094700	83912780	5200	5200	5200	5200	0
616	20240719	094600	83912780	5200	5190	5200	5190	693
617	20240719	094500	80316040	5190	5190	5190	5190	0
618	20240719	094400	80316040	5190	5190	5190	5190	0
619	20240719	094300	80316040	5190	5190	5190	5190	0
620	20240719	094200	80316040	5190	5190	5190	5190	0
621	20240719	094100	80316040	5190	5190	5190	5190	0
622	20240719	094000	80316040	5190	5190	5190	5190	0
623	20240719	093900	80316040	5190	5190	5190	5190	9
624	20240719	093800	80269330	5190	5190	5190	5190	0
625	20240719	093700	80269330	5190	5190	5190	5190	0
626	20240719	093600	80269330	5190	5190	5190	5190	0
627	20240719	093500	80269330	5190	5190	5190	5190	0
628	20240719	093400	80269330	5190	5190	5190	5190	0
629	20240719	093300	80269330	5190	5190	5190	5190	51
630	20240719	093200	80004640	5190	5190	5190	5190	2
631	20240719	093100	79994260	5190	5190	5190	5190	0
632	20240719	093000	79994260	5190	5190	5190	5190	1
633	20240719	092900	79989070	5190	5170	5190	5170	2000
634	20240719	092800	69625070	5150	5130	5150	5130	237
635	20240719	092700	68405260	5110	5110	5110	5110	0
636	20240719	092600	68405260	5110	5110	5110	5110	0
637	20240719	092500	68405260	5110	5100	5110	5100	1753
638	20240719	092400	59451740	5100	5100	5100	5100	196
639	20240719	092300	58452140	5080	5080	5080	5080	51
640	20240719	092200	58193060	5050	5050	5050	5050	0
641	20240719	092100	58193060	5050	5050	5050	5050	0
642	20240719	092000	58193060	5050	5050	5050	5050	0
643	20240719	091900	58193060	5050	5090	5090	5050	4043
644	20240719	091800	37754080	5100	5100	5100	5100	154
645	20240719	091700	36968680	5100	5110	5110	5100	266
646	20240719	091600	35609480	5120	5120	5120	5120	34
647	20240719	091500	35435400	5120	5120	5120	5120	0
648	20240719	091400	35435400	5120	5120	5120	5120	20
649	20240719	091300	35333000	5110	5110	5110	5110	53
650	20240719	091200	35062170	5110	5120	5120	5110	290
651	20240719	091100	33580250	5100	5100	5100	5100	0
652	20240719	091000	33580250	5100	5100	5100	5100	0
653	20240719	090900	33580250	5100	5110	5110	5100	750
654	20240719	090800	29754250	5100	5100	5100	5100	0
655	20240719	090700	29754250	5100	5110	5110	5100	2843
656	20240719	090600	15226980	5110	5120	5120	5110	305
657	20240719	090500	13667410	5130	5130	5130	5130	100
658	20240719	090400	13154410	5130	5130	5130	5130	0
659	20240719	090300	13154410	5130	5140	5140	5130	319
660	20240719	090200	11517580	5130	5160	5160	5130	2050
661	20240719	090100	945100	5180	5180	5180	5180	0
662	20240719	090000	945100	5180	5160	5180	5160	183